Mainstreet Equity Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	117.29	117.29	116.45	116.45	116.07	2,300
2022-12-19	117.29	118.00	117.29	118.00	117.61	1,000
2022-12-16	116.65	118.00	116.65	118.00	117.61	1,300
2022-12-15	115.08	115.92	115.00	115.92	115.54	1,200
2022-12-14	117.25	117.25	112.92	112.92	112.55	1,900
2022-12-13	121.59	121.59	117.25	117.25	116.87	2,300
2022-12-12	121.59	121.59	121.59	121.59	121.19	0
2022-12-09	121.59	121.59	121.59	121.59	121.19	100
2022-12-08	121.43	121.59	121.43	121.59	121.19	500
2022-12-07	120.00	121.44	120.00	121.44	121.04	800
2022-12-06	122.94	122.94	121.10	121.10	120.70	400
2022-12-05	122.05	124.20	122.05	123.56	123.15	2,300
2022-12-02	120.73	121.47	120.73	121.47	121.07	300
2022-12-01	122.19	122.25	119.85	121.30	120.90	3,300
2022-11-30	120.73	121.46	120.73	121.46	121.06	300
2022-11-29	120.00	120.73	120.00	120.00	119.61	900
2022-11-28	121.55	122.00	119.50	120.00	119.61	1,000
2022-11-25	119.28	122.65	119.28	122.65	122.25	800
2022-11-24	118.55	121.00	118.55	120.00	119.61	1,400
2022-11-23	119.55	120.21	116.82	120.21	119.82	1,400
2022-11-22	118.28	121.45	118.28	121.31	120.91	9,600
2022-11-21	120.47	120.47	119.00	119.00	118.61	600
2022-11-18	120.75	122.65	120.75	122.65	122.25	600
2022-11-17	122.21	124.38	122.00	122.00	121.60	2,900
2022-11-16	121.00	122.93	121.00	122.93	122.53	1,500
2022-11-15	119.66	121.60	119.66	120.25	119.86	1,200
2022-11-14	116.59	118.88	116.59	118.50	118.11	1,100
2022-11-11	115.72	115.72	114.00	114.63	114.25	800
2022-11-10	114.24	115.20	114.24	114.99	114.61	600
2022-11-09	113.75	113.75	113.50	113.51	113.14	700
2022-11-08	113.50	114.00	113.50	113.51	113.14	3,000
2022-11-07	113.22	113.22	113.22	113.22	112.85	0
2022-11-04	113.22	113.22	113.22	113.22	112.85	400
2022-11-03	111.73	113.18	111.73	113.18	112.81	300
2022-11-02	113.00	113.25	111.50	111.55	111.18	5,200
2022-11-01	112.55	112.55	112.55	112.55	112.18	0
2022-10-31	112.50	112.55	112.50	112.55	112.18	300
2022-10-28	112.87	112.87	112.87	112.87	112.50	0
2022-10-27	112.00	112.87	112.00	112.87	112.50	1,100
2022-10-26	112.01	112.01	112.01	112.01	111.64	200
2022-10-25	111.47	111.47	111.47	111.47	111.10	100
2022-10-24	110.01	110.01	110.01	110.01	109.65	200
2022-10-21	110.02	110.02	110.01	110.01	109.65	5,500
2022-10-20	110.01	110.02	110.01	110.02	109.66	600
2022-10-19	110.00	110.88	110.00	110.88	110.52	900
2022-10-18	108.07	109.71	108.00	109.71	109.35	1,700
2022-10-17	110.02	110.02	108.68	108.68	108.32	300
2022-10-14	109.76	110.89	109.76	110.89	110.53	900
2022-10-13	108.13	108.13	108.13	108.13	107.78	200
2022-10-12	108.00	108.00	108.00	108.00	107.65	600
2022-10-11	104.70	108.86	104.70	107.96	107.61	1,800
2022-10-07	110.56	110.68	104.00	105.00	104.66	4,300
2022-10-06	112.28	112.28	111.42	111.42	111.05	500
2022-10-05	109.01	109.01	109.01	109.01	108.65	0
2022-10-04	109.01	109.01	109.01	109.01	108.65	0
2022-10-03	107.38	109.20	107.38	109.01	108.65	1,400
2022-09-30	106.00	106.00	106.00	106.00	105.65	14,000
2022-09-29	105.50	106.50	105.50	106.50	106.15	1,000
2022-09-28	106.13	107.73	106.13	106.17	105.82	1,200
2022-09-27	109.00	109.00	107.00	107.00	106.65	1,200

← NewerPage 17 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0800 CAD
2026-07-17	0.0800 CAD
2026-04-17	0.0800 CAD
2026-01-16	0.0800 CAD
2025-10-17	0.0400 CAD
2025-07-17	0.0400 CAD
2025-04-17	0.0400 CAD
2025-01-17	0.0400 CAD
2024-10-17	0.0280 CAD
2024-07-17	0.0280 CAD
2024-04-15	0.0280 CAD
2024-01-15	0.0280 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.